[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMI":3,"homepage-market-summary":35,"stock-historical-CMI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CMI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Cummins Inc.","NYSE",null,"ENGINES & TURBINES","Cummins is a leading manufacturer of diesel and other engines used in heavy- and medium-duty commercial trucks, off-highway equipment, and locomotives, in addition to prime power and standby generators. The company also sells powertrain components, which include filtration products, transmissions, turbochargers, aftertreatment systems, and fuel systems. Sales are approximately 60% US and Canada and 40% rest of the world. Much of Cummins' foreign sales (China, India, and so forth) are through joint ventures. The company operates 650 distributors and over 19,000 dealer locations across 190 countries. Cummins' business model is unique as it competes with many of its heavy-duty truck manufacturer customers, which also make their own engines.","67,400","Columbus, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.6657,8.8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},528.32,524.73,531.255,521.42,517,11.32,2.19,1037455.56264,37700,527.2864,737.76001,400.72,964043.500366656,37.9,10536,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},273.97,926533,338184675.091664,89.29,"2025-04-22",[187,188,198,209,220,231,242,253,264,275,286,297,308,319,330,341,352,363,374,385,396,407,418,429,440,451,462,473,483,494,505,516,527,538,549,560,570,580,591,601,612,623,634,645,656,666,677,688,699,709,719,729,740,751,762,770,779,788,797,806,814,823,831,840,849,858,867,876,885,894,903,912,921,929,936,945,954,963,972,980,989,998,1007,1016,1025,1034,1043,1052,1061,1070,1078,1087,1094,1103,1112,1121,1129,1138,1147,1156,1164,1172,1181,1190,1199,1208,1217,1226,1234,1243,1252,1261,1269,1278,1286,1295,1303,1312,1321,1330,1338,1346,1355,1364,1372,1381,1389,1398,1407,1416,1425,1434,1443,1448,1455,1462,1471,1480,1488,1497,1506,1514,1522,1531,1540,1549,1558,1566,1575,1584,1591,1600,1609,1617,1624,1633,1642,1650,1658,1666,1675,1684,1693,1701,1710,1717,1725,1733,1742,1751,1760,1768,1776,1785,1793,1801,1809,1818,1827,1835,1842,1851,1858,1867,1875,1883,1892,1901,1910,1919,1925,1934,1943,1952,1958,1966,1975,1983,1992,2001,2007,2015,2022,2031,2040,2048,2057,2066,2074,2083,2092,2101,2108,2117,2124,2131,2139,2147,2156,2164,2173,2182,2191,2199,2208,2217,2226,2234,2243,2252,2260,2267,2274,2283,2291,2299,2308,2317,2326,2334,2343,2351,2359,2368,2375,2382,2391,2398,2406,2415,2422,2430,2438,2446,2454,2463,2471,2479,2488,2496,2504,2512,2520,2528,2535,2543,2551,2560,2569,2577,2584,2592,2599,2608,2617,2626,2635,2641,2650,2659,2668,2676,2684,2691,2700,2709,2715,2723,2731,2739,2747,2754,2763,2772,2780,2789,2796,2805,2814,2821,2830,2838,2847,2856,2864,2871,2880,2889,2897,2905,2913,2920,2928,2937,2946,2953,2960,2967,2976,2984,2992,2999,3008,3015,3023,3030,3039,3047,3055,3062,3069,3077,3084,3093,3101,3107,3115,3122,3130,3138,3146,3155,3164,3171,3180,3188,3195,3202,3210,3219,3226,3235,3242,3251,3258,3266,3274,3283,3291,3298,3305,3312,3321,3329,3337],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",515,525.62,507.2,0.43,0.08,1661365.348635,53810,516.6216,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",523.35,523.38,515.02,516.57,-4.8,-0.92,1092336.998083,34419,517.3184,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",520.69,524.54,517.68,521.37,3.53,0.68,807578.518398,32219,521.2626,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",522.74,525.35,514.72,517.84,-7.22,-1.38,950178.262799,37908,518.5283,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",525.2,529.47,520,525.06,3.99,0.77,811971.450944,30917,524.5744,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",519.94,524.08,515.25,521.07,-3.58,-0.68,1186228.958103,34638,519.6996,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",520.77,525.125,514.37,524.65,-1.48,-0.28,1416227.403776,46322,521.7551,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",531,532.29,520.97,526.13,-8.65,-1.62,1076705.153511,41082,524.9485,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",539.94,539.99,527.265,534.78,2.55,0.48,1017117.593414,36439,533.9393,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",524.97,532.64,522.87,532.23,8.35,1.59,1718384.840328,32457,529.9383,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",543.21,544.135,522.61,523.88,-3.62,-0.69,1193524.417833,40543,526.4059,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",541.64,543.46,519.085,527.5,-10.52,-1.96,1452795.904311,52488,529.543,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",545.63,546.41,531.89,538.02,-3.08,-0.57,1236258.478912,42515,536.4865,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",531.38,542.99,526.49,541.1,-15.65,-2.81,1230516.211443,46445,539.004,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",558.46,562.14,553.3511,556.75,6.72,1.22,707346.639072,29755,556.4693,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",553.72,557.67,544.81,550.03,-4.73,-0.85,1115802.481323,39406,548.5978,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",556.72,562.6,548.45,554.76,-6.79,-1.21,1103904.97476,39340,552.9602,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",565.05,567.59,560.53,561.55,0.8,0.14,770184.839828,35729,563.7277,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",553.4,561.955,551.06,560.75,15.25,2.8,1059829.231774,39602,559.1319,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",553,553.845,543.89,545.5,-5.4,-0.98,1585198.19019,52416,547.3354,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",545,556.3675,542.7,550.9,-0.25,-0.05,1354303.28763,47394,551.5734,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",557.9,561.59,550.02,551.15,-13.25,-2.35,1102965.098999,39645,552.3734,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",565.48,570.45,558.5,564.4,-0.45,-0.08,1262135.577153,34731,563.054,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",576.96,580.2387,561.47,564.85,-9.02,-1.57,767511.154366,29889,565.8692,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",584.63,586.19,566.49,573.87,-4.27,-0.74,1003978.635626,29648,573.6545,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",578.77,581.68,573.5,578.14,5.47,0.96,742512.266606,26048,578.5224,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",583.54,569.5,572.67,1.05,0.18,742305.256123,30048,573.1442,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",587,587.71,568.9,571.62,-16.06,-2.73,1250222.993601,53244,572.8956,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",599.71,602.025,587.2,587.68,-5.56,-0.94,920705.455244,37976,591.035,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",604.21,608.07,592.03,593.24,-15.13,-2.49,870387.247309,38285,595.9415,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",621.44,621.45,603,608.37,-12.44,-2,843691.092429,33587,607.986,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",629.05,632.47,617.65,620.81,-20.35,-3.17,742797.313366,34508,621.4852,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",634.6,644.811982,632.39,641.16,9.9,1.57,623398.743515,29037,640.7512,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",634.745,639.96,628.245,631.26,-0.35,-0.06,531343.32788,24531,632.9548,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":403,"volume":567,"transactions":568,"vwap":569},"2026-08-13",640.26,641.175,629.58,631.61,-6.24,559831.960509,23538,633.2547,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":238,"volume":577,"transactions":578,"vwap":579},"2026-08-12",648,649.95,636.005,637.85,4.9,793165.232831,31953,639.4977,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",640.11,648.635,632.0375,632.95,-1.87,-0.29,496082.503915,26468,635.8985,{"date":592,"open":593,"high":594,"low":542,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",649.37,653,634.82,-9.44,-1.47,634419.431194,26803,638.0195,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",649.71,650.29,636.94,644.26,0.28,0.04,902391.337134,38072,643.3374,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",644.46,654.34,637.48,643.98,-6.27,-0.96,782006.365962,29433,643.7363,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",644.88,661.01,639.975,650.25,14.29,2.25,1459630.506811,48615,653.689,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",578.9,640.82,577.718,635.96,-12.89,-1.99,2496816.959052,70461,620.8544,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",636.79,652.5,631,648.85,14.65,2.31,1240004.796277,46565,647.7959,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":348,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",649.92,651.73,629.34,634.2,0.19,887667.844608,33524,637.4157,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-30",629.07,641.98,619.0843,632.98,26.98,4.45,1049102.167663,39659,632.6039,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",634.23,635.01,597.35,606,-35.6,-5.55,1321937.77959,43862,609.9539,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",650.03,650.46,628.965,641.6,-20.24,-3.06,1294967.385619,43035,638.5786,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":337,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-27",664.19,671.34,642.095,661.84,-0.42,1002777.756224,33322,654.9607,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":556,"volume":716,"transactions":717,"vwap":718},"2026-07-24",665.03,671.24,657.75,664.65,-0.38,674339.710746,28433,663.861,{"date":720,"open":721,"high":722,"low":723,"close":711,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",660.29,671.3335,659,4.28,0.65,794716.101903,31528,665.6775,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-22",654.74,668.92,650,660.75,0.3,0.05,630981.030998,28151,662.4974,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-21",655,663.14,647.7,660.45,21.02,3.29,727826.548487,30966,657.4521,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-20",652,657.55,638.3,639.43,-9.05,-1.4,818140.762217,30835,643.9213,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":725,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-17",630,654.98999,622.34998,648.47998,0.1,1122900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-16",657.030029,669.099976,640.02002,647.83002,-18.3,-2.75,1102200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-15",678.95001,679.13,650.78998,666.13,-9.41,-1.39,847700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-14",683.66998,685.98999,664.28998,675.53998,11.15,1.68,776600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-13",666.23999,675,660.12,664.39001,-11.56,-1.71,674100,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":152,"volume":813,"transactions":9,"vwap":811},"2026-07-10",672.15997,685.60999,669.72998,675.95001,2.56,572900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-09",686.080017,691.72998,670.51001,673.39001,4.18,0.62,914100,{"date":824,"open":742,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-08",670.96002,651.78003,669.21002,9.07,1.37,872200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-07",662.15002,666.96997,643.59003,660.14001,-18.1,-2.67,1038200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-06",667.14001,679.56,666.64001,678.23999,16.54,2.5,679500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-02",683,687.78998,653.95001,661.70001,-20.62,-3.02,879600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-01",700,701.39001,681.20001,682.32001,-30.89,-4.33,821200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-30",696.90002,713.28998,692.75,713.21002,22.12,3.2,817300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-29",682,702.29999,680.19,691.090027,5.22,0.76,959300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-26",709.059998,711.66998,681.85999,685.87,-41.72,-5.73,4262200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-25",707.90997,728.32001,707.69,727.59003,32.72,4.71,914700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-24",693.59998,708.31,688.059998,694.87,-4.18,-0.6,735900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-23",700.88,711.35999,685.26001,699.049988,-25.88,-3.57,812500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":122,"volume":928,"transactions":9,"vwap":926},"2026-06-22",720,731.53998,716.92999,724.92999,8.07,1079400,{"date":930,"open":931,"high":30,"low":932,"close":933,"change":205,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-18",732.89001,710.099976,716.85999,-0.13,2075000,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-17",714.91998,733.47998,710.69,717.78003,17.8101,2.54,1851700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-16",682.51001,707.34003,680.81,699.96997,20.26,2.98,1312300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-15",679.35999,688,673.84998,679.71002,20.13,3.05,856700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-12",664,666.73999,655.67999,659.58002,3.89,0.59,595300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":237,"volume":979,"transactions":9,"vwap":977},"2026-06-11",643.71002,659.15002,630.15997,655.69,25.17,1021000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-10",662.64001,667.29999,630.15002,630.52002,-38.71,-5.78,1087900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-09",677.28998,684.21002,641.62,669.22998,-3.45,-0.51,902600,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-08",668.070007,676.12,662.65997,672.67999,21.46,3.3,1111800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-05",669.53998,671.030029,650.65002,651.21997,-26.88,-3.96,981800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-04",672.31,686.84998,668.17999,678.099976,-4.23,-0.62,837200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-03",674.82001,694.44,671.90997,682.33002,9.66,1.44,895200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-02",650.16998,674.02002,648.62,672.66998,29.17,4.53,1068500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-01",638.77002,645.01001,628.62,643.5,-3.13,-0.48,906900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-29",665.87,672.95001,646.20001,646.63,-22.05,-3.3,1473200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-28",660.58002,673.59998,652.70001,668.67999,0.83,0.12,740400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":934,"volume":1077,"transactions":9,"vwap":1075},"2026-05-27",673.27002,674.12,658.65002,667.84998,-0.9,732200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-26",654.02002,669.34998,649.5,668.75,29.2,4.57,994800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":238,"percent_change":1068,"volume":1093,"transactions":9,"vwap":1092},"2026-05-22",647.90997,656.15002,628.090027,639.54999,1106900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-21",664.049988,667.45001,630.42999,638.78003,-31.09,-4.64,1613000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-20",659.84003,673.70001,656.41998,669.87,10.41,1.58,684600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-19",667.60999,668.56,647.78003,659.46002,-18.41,-2.72,878500,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-18",694.75,670.35999,677.87,-18.66,-2.68,1034700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-15",703.030029,704.049988,692,696.53003,-19.92,-2.78,990600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-14",710.19,717.96002,707.29999,716.45001,6.88,0.97,795700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-13",710,716.35999,702.85999,709.57001,5.01,0.71,908700,{"date":1157,"open":1158,"high":1159,"low":957,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-12",696.58002,707,704.56,1.9,0.27,931600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1167},"2026-05-11",682.92999,702.65997,678.039978,23.11,3.4,831900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-08",689.71002,693.31,676.90002,679.54999,-3.33,-0.49,907200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-07",712.81,718.080017,680.75,682.88,-32.88,-4.59,1169000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-06",691.5,717.33002,689.69,715.76001,40.88,6.06,1296700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-05",683.5,689.34998,655.84998,674.88,18.15,2.76,1454400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-05-04",656.059998,669.059998,653.73999,656.72998,-0.71,-0.11,1191400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-05-01",666.52002,669.44,656.65002,657.44,-13.57,-2.02,682400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":857,"transactions":9,"vwap":1231},"2026-04-30",650.46997,674.75,649.21002,671.01001,32.06,5.02,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-29",645.34998,648.59003,636.65997,638.95001,-3.5,-0.54,507300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-28",654.070007,654.31,637.10999,642.45001,-18.33,-2.77,624600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-27",663.28003,665.13,646.34998,660.78003,0.03,0,674600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":734,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":734},"2026-04-24",656.67999,663.38,646.44,3.82,0.58,527200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-23",644.22998,663.01001,642.5,656.92999,17.71,2.77,721500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":608,"volume":1285,"transactions":9,"vwap":1283},"2026-04-22",649.51001,650.37,638.46997,639.21997,0.23,885100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-21",636.60999,647,633.53003,638.98999,2.38,0.37,678800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1288,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1288},"2026-04-20",626.83002,636.66998,622.76001,9.43,1.5,870900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-17",615.63,628,614.23999,627.17999,18.29,3,1295200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-16",597.66998,609.02002,586.60999,608.89001,7.43,1.24,988400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-15",610.14001,612.46002,586.48999,601.46002,-14.1,-2.29,862500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1119,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-04-14",620,620.47998,612.53003,615.56,-0.44,503100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":157,"volume":1345,"transactions":9,"vwap":1343},"2026-04-13",613.73999,619.79999,609.44,618.28003,2.14,652600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-10",616.29999,620.78003,612.62,616.14001,5.15,0.84,612600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-09",597.039978,614.22998,594.40997,610.98999,14.34,2.4,666600,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-08",581,596.95001,596.65002,39.87,7.16,866900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-07",549.78003,557.88,545.33002,556.78003,4.79,0.87,554100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":652,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-04-06",547.5,552.40997,541.65997,551.98999,0.42,437100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-04-02",531.98999,555.76001,530.28998,549.67999,-0.41,-0.07,598300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-04-01",549.85999,556.95001,543.47998,550.090027,12.07,2.24,744100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-31",522.53998,540.090027,519.54999,538.02002,26.32,5.14,1069900,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-30",528.92999,530.77002,510.049988,511.70001,-11.54,-2.21,914600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-27",527.12,531.69,519.83002,523.23999,-6.76,-1.28,984700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-26",545.16998,550.28998,528.33002,530,-23.36,-4.22,1024800,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":786,"percent_change":413,"volume":875,"transactions":9,"vwap":1447},"2026-03-25",564.63,552.84998,553.35999,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":65,"volume":1454,"transactions":9,"vwap":1452},"2026-03-24",541.039978,558,554.75,6.5,683100,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1206,"volume":1461,"transactions":9,"vwap":1459},"2026-03-23",543.78998,557.26001,548.25,14.71,826000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-20",539.15002,542.71002,525.56,533.53998,-6.7,-1.24,1178800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-19",531.31,543.099976,528.87,540.23999,-3.05,-0.56,854900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1259,"volume":1487,"transactions":9,"vwap":1485},"2026-03-18",547.88,550.20001,540.65002,543.28998,0.02,624800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-17",549.60999,551.66998,540,543.27002,-1.76,-0.32,784100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-16",541.71002,549.25,540.27002,545.030029,9.32,1.74,634100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1478,"volume":1513,"transactions":9,"vwap":1511},"2026-03-13",542.59998,546.01001,530.96997,535.71002,-3.04,671500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1049,"volume":1521,"transactions":9,"vwap":1519},"2026-03-12",546.53003,550.21002,537.41998,538.75,-17.39,962600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-11",554.96002,560.049988,547,556.14001,-2.57,-0.46,682600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-10",555.21997,570,551.47998,558.71002,8.52,1.55,1260200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-09",521,551.42999,516.96002,550.19,10.96,2.03,852100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-06",541.080017,546.70001,537.02002,539.22998,-16.84,-3.03,896300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1049,"volume":1565,"transactions":9,"vwap":1563},"2026-03-05",568.32001,571.90002,550.97998,556.070007,-17.99,823000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-03-04",570.64001,579.60999,565.22998,574.059998,13.97,2.49,1086300,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-03-03",556,566.51001,552.099976,560.090027,-20.28,-3.49,1081400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1240,"percent_change":910,"volume":1590,"transactions":9,"vwap":1589},"2026-03-02",573.85999,583.030029,563.02002,580.37,944600,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-27",578.53998,584.58002,575.26001,583.87,-4.24,-0.72,1688300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-26",594.32001,598.19,578.31,588.10999,-6.3,-1.06,797700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1359,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1359},"2026-02-25",605,607.54999,590.82001,-6.07,-1.01,918000,{"date":1618,"open":485,"high":1619,"low":485,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-24",600.69,600.47998,13.12,2.23,677600,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-23",589.65002,593.070007,581.71997,587.35999,-5.92,-1,777400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-20",591.15997,602.44,588.58002,593.28003,-3.6299,-0.61,935400,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":142,"volume":1649,"transactions":9,"vwap":1647},"2026-02-19",591.78003,597.47998,586.65997,596.90997,3.91,772700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":435,"volume":1657,"transactions":9,"vwap":1655},"2026-02-18",595.45001,602.56,589.58002,593,-2.66,1053400,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-17",602.59003,585.75,595.65997,-5.35,-0.89,772600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-13",589.95001,608.98999,585.91998,601.01001,12.22,2.08,992600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-12",599.63,606.85999,580.96002,588.78998,-10.11,-1.69,996500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-11",598.88,607.89001,591.099976,598.90002,10.83,1.84,1047600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1423,"volume":1700,"transactions":9,"vwap":1698},"2026-02-10",601.98999,603.98999,583.62,588.070007,-13.31,1103600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-09",580.15002,603.080017,575.89001,601.38,23.65,4.09,1355800,{"date":1711,"open":1712,"high":1713,"low":409,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-06",549.82001,577.72998,37.08,6.86,2618400,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1484,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1484},"2026-02-05",564.57001,569.83002,527.40002,-64.98,-10.73,2992800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":58,"volume":1732,"transactions":9,"vwap":1730},"2026-02-04",605.92999,617.97998,590,605.63,2.94,1437100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-02-03",598,612.099976,596.38,602.69,7.56,1.27,919400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-02-02",577.83002,595.25,576,595.13,16.31,2.82,960000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-30",575.19,583.82001,569.92999,578.82001,-5.12,-0.88,996600,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":478,"volume":1767,"transactions":9,"vwap":1765},"2026-01-29",582.92999,592.53003,574.58002,583.94,6.08,960500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":607,"volume":1775,"transactions":9,"vwap":1773},"2026-01-28",578.53003,582.78998,570.98999,577.85999,1.63,533200,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-27",571.35999,577.46002,566,576.22998,6.27,1.1,762500,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1495,"volume":1792,"transactions":9,"vwap":1790},"2026-01-26",569.59998,572.98999,564.01001,569.96002,-1.82,1035000,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-23",584.080017,570.71997,571.78003,-11.29,-1.94,893800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":479,"volume":1808,"transactions":9,"vwap":1806},"2026-01-22",585.090027,587.54999,579.35999,583.070007,1.03,630900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-21",573.35999,584.70001,567.40002,582.039978,16.24,2.87,756100,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-20",570.049988,576.46997,563.5,565.79999,-13.14,-2.27,739300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1154,"volume":1834,"transactions":9,"vwap":1832},"2026-01-16",575.70001,583.080017,575.5,578.94,4.1,1753100,{"date":1836,"open":1796,"high":1837,"low":1838,"close":1839,"change":1031,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2026-01-15",580,569.38,574.84003,1.71,636900,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-14",567.44,569.54999,558.78998,565.17999,-2.26,-0.4,674900,{"date":1852,"open":1853,"high":1854,"low":1822,"close":1844,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1844},"2026-01-13",563.98999,569.67999,5.26,0.94,852000,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-12",551.15997,562.79999,546.27002,562.17999,10.09,1.83,704700,{"date":1868,"open":409,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-09",554.15002,543,552.090027,7.6,1.4,768500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":107,"volume":1882,"transactions":9,"vwap":1880},"2026-01-08",539.090027,547.33002,538.53003,544.48999,5.46,806100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-07",545.89001,547.21997,537.70001,539.030029,-7.73,-1.41,873000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2026-01-06",535,547.42999,533.91998,546.76001,15.06,2.83,936800,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2026-01-05",526.15002,533.039978,524.75,531.70001,9.67,1.85,810800,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2026-01-02",510.45001,523.76001,510,522.030029,11.58,2.27,649500,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1912,"change":1923,"percent_change":1023,"volume":1924,"transactions":9,"vwap":1912},"2025-12-31",515.32001,510.19,-3.16,415100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-30",515.70001,516.40002,512.21997,513.60999,-1.03,-0.2,386000,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-29",516.59003,517.98999,513.23999,514.64001,-4.48,-0.86,502300,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-26",517.59998,520.19,516.20001,519.12,1.52,0.29,247200,{"date":1953,"open":1954,"high":1955,"low":246,"close":1945,"change":1956,"percent_change":768,"volume":1957,"transactions":9,"vwap":1945},"2025-12-24",517.71002,520.53003,0.51,189400,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":705,"volume":1965,"transactions":9,"vwap":1963},"2025-12-23",519.030029,520.049988,516.32001,517.090027,-2.19,496400,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-22",517.91998,521.79999,512.88,519.28003,12.56,2.48,842900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":348,"volume":1982,"transactions":9,"vwap":1980},"2025-12-19",506.64001,514.94,503.63,506.72,6.11,1958800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-18",504.10001,506.040009,498.47,500.60999,3.17,0.64,929600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-17",514.70001,518.73999,495.48999,497.44,-17.09,-3.32,1757200,{"date":2002,"open":1928,"high":1961,"low":2003,"close":2004,"change":1119,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-12-16",511.31,514.53003,-0.53,539800,{"date":2008,"open":2009,"high":1995,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-15",513.33002,507.029999,517.25,7.2,1.41,755500,{"date":2016,"open":2017,"high":2018,"low":1985,"close":1420,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1420},"2025-12-12",523.65997,525.47998,-13.36,-2.55,1070400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-11",521.83002,524.38,513.48999,523.40997,-1.1201,-0.21,869500,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-12-10",502.69,526.5,499.28,524.53003,24.37,4.87,1175200,{"date":2041,"open":2042,"high":2043,"low":2035,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-12-09",505.62,508.10001,500.16,-7.54,-1.49,775800,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-12-08",510.94,515.83002,505.84,507.70001,-2.95,-0.58,896100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-12-05",508.76001,514.42999,506.44,510.64999,-0.09,-0.02,1063400,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1267,"volume":2073,"transactions":9,"vwap":2071},"2025-12-04",507.01001,515.64001,506.25,510.73999,2.93,912500,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-12-03",500.69,508.37,496.34,507.81,6.31,1.26,676600,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-12-02",498.38,504.29001,496.10001,501.5,5.35,1.08,805700,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-12-01",494.94,501.47,493.5,496.14999,-1.83,-0.37,795600,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1379,"percent_change":479,"volume":2107,"transactions":9,"vwap":2106},"2025-11-28",496.60001,500.17001,495.34,497.98001,307300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-26",493.70999,499.87,492.22,497.10999,2.17,0.44,595900,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2094,"change":1503,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2094},"2025-11-25",489.45001,495.10999,482.63,1.92,1072100,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":2129,"percent_change":1276,"volume":2130,"transactions":9,"vwap":2128},"2025-11-24",476.98001,490.34,485.62,13.11,2132400,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":545,"volume":2138,"transactions":9,"vwap":2136},"2025-11-21",463.56,476.34,457,472.51001,7.32,1390900,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":804,"volume":2146,"transactions":9,"vwap":2144},"2025-11-20",479.92001,483.57001,462.89999,465.19,-8.07,1029300,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-19",467.20001,475.76999,464.92001,473.26001,8.34,1.79,1242500,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2151,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2151},"2025-11-18",452.5,468.98999,450.10001,8.94,1.96,1233700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-17",462.76001,464.45999,452.20001,455.98001,-6.63,-1.43,608000,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-14",461.78,466.73001,457.66,462.60999,-4.88,-1.04,1147200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-11-13",477.14001,480.89999,462.39999,467.48999,-12,-2.5,904700,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":43,"volume":2198,"transactions":9,"vwap":2196},"2025-11-12",477.98999,483.89999,476.76001,479.48999,3.48,736800,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-11-11",481.88,484.84,472.82999,476.01001,-8.33,-1.72,796500,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-11-10",477.35999,484.42999,475.89001,484.34,11,2.32,972000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-11-07",462.79999,479.70001,459.42001,473.34,10.54,2.28,1372900,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2219,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2219},"2025-11-06",461.029999,482.53,461,23.62,5.38,1780800,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-11-05",429.12,442,427.5,439.17999,10.44,2.44,884400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-11-04",431.69,433.12,426.79001,428.73999,-8.97,-2.05,775300,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1258,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-11-03",437.92999,441.64001,433.92999,437.70999,0.01,662100,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1395,"percent_change":2063,"volume":2266,"transactions":9,"vwap":2265},"2025-10-31",437.87,443.79001,436.16,437.67999,668000,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":534,"percent_change":1598,"volume":2273,"transactions":9,"vwap":2272},"2025-10-30",437.69,449.20999,436.48999,438.089996,911900,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-29",419.14001,442.79999,418.76999,441.26001,26.96,6.51,1594800,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1431,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-10-28",421.28,422.66,413.98001,414.29999,-1.61,691700,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2063,"volume":2298,"transactions":9,"vwap":2296},"2025-10-27",425.89999,426.39001,417.13,421.059998,-0.39,714800,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-24",421.57001,423.51999,420,421.45001,3.71,0.89,509900,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-23",410.92999,418.57999,409.79001,417.73999,9.76,2.39,709300,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-22",418.39999,419.89001,407.57001,407.98001,-9.99,-2.39,1023600,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":469,"volume":2333,"transactions":9,"vwap":2331},"2025-10-21",412,421.57999,410.91,417.97,3.96,1107000,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-20",415.35999,417.040009,411.64001,414.01001,2.18,0.53,799700,{"date":2344,"open":2319,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-10-17",422.69,405.82001,411.82999,-10.84,-2.56,1741800,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1598,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-10-16",424.63,426.089996,417.76999,422.67001,-0.17,821000,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-10-15",421.47,425.67999,416.26999,423.39001,6.74,1.62,863700,{"date":2369,"open":2370,"high":2285,"low":31,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-14",403.10001,416.64999,7.65,1.87,883000,{"date":2376,"open":2303,"high":2303,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-10-13",408.25,409,-4.08,-0.99,1080800,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-10-10",428.88,430.45001,412.76001,413.079987,-13.61,-3.19,684500,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":1423,"volume":971,"transactions":9,"vwap":2396},"2025-10-09",434.64999,436.59,423.5,426.69,-9.66,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2340,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-10-08",434.89999,437.39999,432.10001,436.35001,0.5,468800,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-10-07",437.51999,439.31,430.79001,434.17001,-4.71,-1.07,822300,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1766,"percent_change":1873,"volume":2421,"transactions":9,"vwap":2420},"2025-10-06",434.87,440.51001,431.79001,438.88,853000,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":736,"volume":2429,"transactions":9,"vwap":2427},"2025-10-03",432.51999,437.66,429.17001,432.79999,0.21,931500,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2373,"volume":2437,"transactions":9,"vwap":2435},"2025-10-02",425.37,433,421.92999,432.59,7.94,912600,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2224,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-10-01",419.92999,427.98001,418.64999,424.64999,0.54,694000,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1731,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-09-30",419.67001,423.12,416.64001,422.37,0.7,972800,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-09-29",420.85001,421.040009,415.20001,419.42999,1.39,0.33,878200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":1145,"volume":2470,"transactions":9,"vwap":2468},"2025-09-26",417.45999,421,416.01001,418.040009,4,704600,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":501,"volume":2478,"transactions":9,"vwap":2476},"2025-09-25",413.53,415.67999,410.22,414.040009,-3.94,848500,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-09-24",423.94,426.57001,417.25,417.98001,-6.18,-1.46,1021700,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":304,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-09-23",427,432.5,423,424.16,-0.16,818800,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":1950,"volume":2503,"transactions":9,"vwap":2501},"2025-09-22",423.14999,426.95001,419.41,424.85001,1.21,749300,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":777,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-09-19",426.42999,427.13,420.62,423.64001,-0.64,1594100,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2294,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2294},"2025-09-18",413.26999,428.95999,411.32999,14.61,3.55,1280100,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":1758,"volume":2527,"transactions":9,"vwap":2525},"2025-09-17",417.29999,420.75,407.95999,411.78,-3.66,1047800,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1319,"percent_change":735,"volume":2534,"transactions":9,"vwap":2533},"2025-09-16",415,416.92001,410.20999,415.44,809600,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":469,"volume":2542,"transactions":9,"vwap":2540},"2025-09-15",411.70999,415.29999,409.12,414.20001,3.93,881000,{"date":2544,"open":2378,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-09-12",413.76999,408.82999,410.26999,-0.76,-0.18,935900,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-09-11",405,413.66,402.87,411.029999,5.76,1.42,875500,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-09-10",396.14999,405.85001,395.85999,405.26999,10.49,2.66,846300,{"date":2570,"open":2571,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-09-09",396.67999,390.10999,394.78,-2.62,-0.66,514200,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":1640,"volume":2172,"transactions":9,"vwap":2582},"2025-09-08",399.54001,400.31,394.26999,397.39999,-2.45,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":78,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-09-05",403.56,405.29001,397.14999,399.85001,-0.27,864200,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":17,"percent_change":1405,"volume":2598,"transactions":9,"vwap":2597},"2025-09-04",392.44,401.57001,390.66,400.92999,882600,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-09-03",394.73001,398.079987,389.51999,392.13,-3.1,-0.78,680500,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-09-02",392.87,395.89001,391.67999,395.23001,-3.21,-0.81,636100,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-08-29",399.049988,401.73001,395.29001,398.44,-3.48,-0.87,593500,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-28",402.92999,403.39999,400.049988,401.92001,0.52,0.13,453700,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2639,"change":1731,"percent_change":164,"volume":2640,"transactions":9,"vwap":2639},"2025-08-27",396.5,402.82999,401.39999,533000,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-08-26",395.66,399.28,395.019989,398.45999,2.36,0.6,973500,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-08-25",401.20001,403.41,395.76999,396.10001,-6.2,-1.54,495600,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-08-22",395.25,405.87,394.31,402.29999,8.1,2.05,775200,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":1241,"volume":2675,"transactions":9,"vwap":2673},"2025-08-21",394,396.73001,391.38,394.20001,-2.15,736500,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2486,"volume":2683,"transactions":9,"vwap":2681},"2025-08-20",400.5,403.070007,396,396.35001,-5.86,847800,{"date":2685,"open":2653,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":112,"volume":2690,"transactions":9,"vwap":2688},"2025-08-19",407.85999,400.66,402.20999,0.26,618200,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-08-18",398.19,402.54999,397.25,401.95001,2.53,0.63,485800,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-08-15",404.95001,405.079987,397.51001,399.42001,-5.38,-1.33,701300,{"date":2710,"open":2711,"high":2711,"low":2712,"close":2713,"change":523,"percent_change":1179,"volume":2714,"transactions":9,"vwap":2713},"2025-08-14",406.79999,398.66,404.79999,1184200,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2711,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2711},"2025-08-13",399.39999,408.38,395.82999,7.74,1.94,983600,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":1276,"volume":2730,"transactions":9,"vwap":2728},"2025-08-12",389.76001,399.089996,388.35999,399.059998,10.75,774600,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2461,"volume":2738,"transactions":9,"vwap":2736},"2025-08-11",392,392.92999,386.29999,388.31,1.28,839800,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2698,"volume":2746,"transactions":9,"vwap":2744},"2025-08-08",385.89001,391.56,383.89999,387.029999,2.42,932800,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2072,"percent_change":238,"volume":2753,"transactions":9,"vwap":2752},"2025-08-07",385.94,387.53,379.41,384.60999,1275200,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-08-06",375.89999,382.54001,372,381.67999,8.45,2.26,1392900,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-08-05",375,387.87,364.14001,373.23001,11.64,3.22,1898900,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2366,"volume":2779,"transactions":9,"vwap":2777},"2025-08-04",358.01001,362.34,356.92001,361.59,5.75,949500,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-08-01",360.63,361.48999,354.67999,355.84,-11.78,-3.2,882000,{"date":2790,"open":2791,"high":2792,"low":2791,"close":2793,"change":2794,"percent_change":1267,"volume":2795,"transactions":9,"vwap":2793},"2025-07-31",364.89999,370.51001,367.62,2.12,762700,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-07-30",367.45999,370.35999,363.39001,365.5,-0.84,-0.23,916600,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-07-29",370.70001,370.94,362.42001,366.34,-4.36,-1.18,1027000,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2807,"change":2819,"percent_change":147,"volume":2820,"transactions":9,"vwap":2807},"2025-07-28",369.66,371.45999,366.070007,1.18,805900,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-07-25",367.34,369.98999,362.82001,369.51999,4.25,1.16,697900,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":747,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-07-24",360,366.42001,356.049988,365.26999,0.91,1124600,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-07-23",359.75,363.5,358.14999,361.98001,4.73,1.32,1099100,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-07-22",345,358.25,344.019989,357.25,12.63,3.66,1453400,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":987,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-07-21",352.17001,354.35999,344.53,344.62,-1.65,1087400,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":1622,"percent_change":1990,"volume":2870,"transactions":9,"vwap":2869},"2025-07-18",349.070007,350.70999,345.79001,350.39999,915600,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-07-17",344.67001,349.17999,344.17999,348.17001,2.6,0.75,1130600,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-07-16",342.42001,347.67999,340.39999,345.57001,3.63,1.06,977300,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":1956,"volume":2896,"transactions":9,"vwap":2894},"2025-07-15",341.88,342.97,339.73999,341.94,1.72,1177800,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":1873,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-07-14",337.17999,340.59,335.48001,340.22,0.41,653900,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":370,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-07-11",338.26001,341.059998,334.70001,338.82001,-0.36,632100,{"date":2914,"open":2915,"high":2916,"low":2909,"close":2917,"change":2918,"percent_change":2366,"volume":2919,"transactions":9,"vwap":2917},"2025-07-10",335.85999,344.29999,340.029999,5.43,985500,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2828,"volume":2927,"transactions":9,"vwap":2925},"2025-07-09",333.12,335.45001,329.42001,334.60001,3.85,987900,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-07-08",329.53,332.62,328.029999,330.75,2.9,0.88,891200,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-07-07",330.63,332.70999,325.25,327.85001,-3.98,-1.2,747200,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2289,"percent_change":1050,"volume":2952,"transactions":9,"vwap":2951},"2025-07-03",335.14001,335.94,330.44,331.82999,549600,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":1266,"percent_change":2828,"volume":2959,"transactions":9,"vwap":2958},"2025-07-02",331.10001,333.92001,328,333.44,755700,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2794,"percent_change":725,"volume":2966,"transactions":9,"vwap":2965},"2025-07-01",326.48001,332.92001,325,329.62,912000,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-06-30",325.53,329.14001,322.45001,327.5,1.78,0.55,878900,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":1949,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2981},"2025-06-27",325.14001,328.76001,324.029999,325.72,0.47,911100,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":1840,"volume":2991,"transactions":9,"vwap":2989},"2025-06-26",321.059998,325.20001,319.37,324.20001,5.45,1004000,{"date":2993,"open":2994,"high":2964,"low":2995,"close":2996,"change":2997,"percent_change":447,"volume":2998,"transactions":9,"vwap":2996},"2025-06-25",324.059998,317.73999,318.75,-5.1,742800,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-06-24",320.019989,324.64999,317.76999,323.85001,7.51,2.37,669100,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":1673,"percent_change":142,"volume":3014,"transactions":9,"vwap":3013},"2025-06-23",314.089996,316.67999,307.89999,316.34,587600,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":2803,"volume":3022,"transactions":9,"vwap":3020},"2025-06-20",317.26999,317.92001,313.98999,314.26001,-0.73,1222200,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":662,"percent_change":112,"volume":3029,"transactions":9,"vwap":3028},"2025-06-18",314.19,319.29001,313.82001,314.98999,701800,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-06-17",319.70001,320.059998,314.29001,314.79999,-7.51,-2.33,619200,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":1379,"volume":3046,"transactions":9,"vwap":3044},"2025-06-16",322.39999,325.35001,320.60001,322.31,2.78,547300,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":1380,"transactions":9,"vwap":3052},"2025-06-13",321.73999,324.64001,317.95999,319.53,-5.21,-1.6,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3058,"change":2828,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-06-12",321.42001,324.73999,319.25,0.36,503200,{"date":3063,"open":3064,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":2180,"volume":3068,"transactions":9,"vwap":3066},"2025-06-11",327.91,322.70001,323.57999,-3.41,543600,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":132,"volume":3076,"transactions":9,"vwap":3074},"2025-06-10",327.70999,328.38,324.31,326.98999,1.31,367800,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":1664,"percent_change":2590,"volume":3083,"transactions":9,"vwap":3082},"2025-06-09",328.26001,328.57001,325.049988,325.67999,546900,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-06-06",326.79999,327.51999,324.28,326.57001,3.45,1.07,523700,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":1950,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3098},"2025-06-05",323.78,325.44,321.23001,323.12,0.09,550900,{"date":3102,"open":3096,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":996,"volume":1775,"transactions":9,"vwap":3105},"2025-06-04",326.95001,322.76001,322.82999,-1.64,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":2224,"volume":3114,"transactions":9,"vwap":3112},"2025-06-03",317.79999,325.85001,316.32001,324.47,7.23,875800,{"date":3116,"open":3117,"high":3117,"low":3118,"close":3119,"change":1597,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3119},"2025-06-02",321.45001,314.10999,317.23999,-1.32,809100,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":3128,"percent_change":2180,"volume":3129,"transactions":9,"vwap":3127},"2025-05-30",325.070007,326.41,320.84,321.48001,-3.38,1489400,{"date":3131,"open":3132,"high":2969,"low":3133,"close":3134,"change":3135,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3134},"2025-05-29",325.39001,321.76001,324.85999,1.82,0.56,584500,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":3144,"percent_change":2380,"volume":3145,"transactions":9,"vwap":3143},"2025-05-28",327.57001,327.73001,322.95001,323.040009,-3.22,449400,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":3153,"volume":3154,"transactions":9,"vwap":3151},"2025-05-27",327.41,327.82001,320.31,326.26001,9.03,2.85,731000,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":3161,"percent_change":3162,"volume":3163,"transactions":9,"vwap":3160},"2025-05-23",314.92001,318.60999,311.029999,317.23001,-4.56,-1.42,507800,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":3162,"percent_change":1336,"volume":3170,"transactions":9,"vwap":3169},"2025-05-22",321.34,323.82999,319.23999,321.79001,714700,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":3177,"percent_change":3178,"volume":3179,"transactions":9,"vwap":3176},"2025-05-21",328.60001,330.14999,322.91,323.20999,-8.34,-2.52,487200,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3185,"change":2997,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3185},"2025-05-20",335.20001,336.60999,330.29001,331.54999,-1.51,836000,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":2114,"percent_change":725,"volume":3194,"transactions":9,"vwap":3193},"2025-05-19",331.29001,337.13,328.17001,336.64999,692100,{"date":3196,"open":3197,"high":3198,"low":3199,"close":3200,"change":3006,"percent_change":1154,"volume":3201,"transactions":9,"vwap":3200},"2025-05-16",332.57001,335.040009,330.28,334.48001,783000,{"date":3203,"open":3204,"high":3205,"low":3206,"close":3207,"change":1598,"percent_change":3208,"volume":3209,"transactions":9,"vwap":3207},"2025-05-15",329.60999,333.23999,329.17999,332.10999,-0.22,652300,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3215,"change":3216,"percent_change":3217,"volume":3218,"transactions":9,"vwap":3215},"2025-05-14",333.41,334.38,330.87,332.82999,-1.75,-0.52,940200,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":237,"percent_change":2502,"volume":3225,"transactions":9,"vwap":3224},"2025-05-13",330.82999,336.22,327.42999,334.57999,965400,{"date":3227,"open":3228,"high":3229,"low":3230,"close":3231,"change":3232,"percent_change":3233,"volume":3234,"transactions":9,"vwap":3231},"2025-05-12",323.14001,331.32001,321.5,330.59,23.88,7.79,1416700,{"date":3236,"open":3237,"high":3238,"low":3239,"close":3240,"change":735,"percent_change":768,"volume":3241,"transactions":9,"vwap":3240},"2025-05-09",307.089996,308.32999,305.13,306.70999,512900,{"date":3243,"open":3244,"high":3245,"low":3246,"close":3247,"change":3248,"percent_change":3249,"volume":3250,"transactions":9,"vwap":3247},"2025-05-08",301.76001,309.54999,300.92999,306.41,8.47,2.84,790000,{"date":3252,"open":3253,"high":3254,"low":3255,"close":3256,"change":1849,"percent_change":934,"volume":3257,"transactions":9,"vwap":3256},"2025-05-07",299.38,301,296.59,297.94,828300,{"date":3259,"open":3260,"high":3261,"low":3262,"close":3263,"change":1014,"percent_change":3264,"volume":3265,"transactions":9,"vwap":3263},"2025-05-06",300,303.42001,297.37,298.34,-1.31,694600,{"date":3267,"open":3268,"high":3269,"low":3268,"close":3270,"change":3271,"percent_change":3272,"volume":3273,"transactions":9,"vwap":3270},"2025-05-05",290.73001,308.63,302.29999,2.45,0.82,1745000,{"date":3275,"open":3276,"high":3277,"low":3278,"close":3279,"change":3280,"percent_change":3281,"volume":3282,"transactions":9,"vwap":3279},"2025-05-02",301.38,303.64001,298.28,299.85001,4.97,1.69,1327500,{"date":3284,"open":3285,"high":3286,"low":3287,"close":3288,"change":3289,"percent_change":157,"volume":3290,"transactions":9,"vwap":3288},"2025-05-01",296.42999,300.60001,294.39999,294.88,1.04,584100,{"date":3292,"open":3293,"high":3294,"low":3295,"close":3296,"change":216,"percent_change":1284,"volume":3297,"transactions":9,"vwap":3296},"2025-04-30",289.42001,294.53,284.23001,293.84,783200,{"date":3299,"open":3300,"high":3301,"low":3302,"close":3303,"change":1607,"percent_change":2911,"volume":3304,"transactions":9,"vwap":3303},"2025-04-29",291.12,293.85001,288.70999,293.16,1148800,{"date":3306,"open":3307,"high":3308,"low":3309,"close":3310,"change":469,"percent_change":2461,"volume":3311,"transactions":9,"vwap":3310},"2025-04-28",293.049988,297.69,292.60999,294.22,845100,{"date":3313,"open":3314,"high":3315,"low":3316,"close":3317,"change":3318,"percent_change":3319,"volume":3320,"transactions":9,"vwap":3317},"2025-04-25",293.76999,296.35001,291.22,293.26001,-0.7,-0.24,576400,{"date":3322,"open":3323,"high":3324,"low":3325,"close":3326,"change":3327,"percent_change":2886,"volume":3328,"transactions":9,"vwap":3326},"2025-04-24",284.57001,295.079987,282.76999,293.95999,10.29,711200,{"date":3330,"open":3331,"high":3332,"low":3333,"close":3334,"change":3335,"percent_change":1774,"volume":3336,"transactions":9,"vwap":3334},"2025-04-23",289.66,295.87,283.32001,283.67001,4.56,852700,{"date":185,"open":3338,"high":3339,"low":181,"close":3340,"change":2737,"percent_change":3341,"volume":3342,"transactions":9,"vwap":3340},277.82999,280,279.10999,0.46,1225500]